Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Company (NY: BKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.87 14.20 13.59 13.93 33,226,036 -0.50(-3.48%)
Feb 27, 2020 15.05 15.23 14.43 14.43 12,188,363 -0.94(-6.14%)
Feb 26, 2020 16.26 16.26 15.29 15.37 13,650,457 -0.74(-4.62%)
Feb 25, 2020 17.04 17.05 16.06 16.12 10,164,337 -0.74(-4.41%)
Feb 24, 2020 17.08 17.11 16.59 16.86 10,001,102 -0.91(-5.11%)
Feb 21, 2020 17.71 17.80 17.37 17.77 6,881,240 -0.11(-0.63%)
Feb 20, 2020 17.92 18.14 17.74 17.88 5,789,326 -0.13(-0.72%)
Feb 19, 2020 18.27 18.31 17.89 18.01 7,781,275 -0.09(-0.48%)
Feb 18, 2020 18.66 18.73 18.02 18.10 8,067,239 -0.93(-4.87%)
Feb 14, 2020 19.09 19.20 18.85 19.02 3,070,395 -0.09(-0.45%)
Feb 13, 2020 19.14 19.22 19.02 19.11 4,188,091 -0.07(-0.36%)
Feb 12, 2020 19.41 19.55 18.96 19.18 6,960,834 +0.02(+0.09%)
Feb 11, 2020 19.47 19.54 19.14 19.16 4,767,697 -0.01(-0.05%)
Feb 10, 2020 19.27 19.35 19.07 19.17 3,678,526 -0.26(-1.34%)
Feb 07, 2020 19.02 19.52 18.94 19.43 4,755,208 +0.19(+0.99%)
Feb 06, 2020 19.01 19.32 18.91 19.24 5,232,536 +0.33(+1.74%)
Feb 05, 2020 18.77 19.02 18.66 18.91 5,405,089 +0.47(+2.53%)
Feb 04, 2020 18.89 19.08 18.35 18.45 7,338,940 -0.17(-0.93%)
Feb 03, 2020 18.67 18.90 18.55 18.62 5,588,328 -0.13(-0.69%)
Jan 31, 2020 18.81 18.88 18.51 18.75 6,170,945 -0.44(-2.30%)
Jan 30, 2020 18.19 19.20 18.13 19.19 8,556,427 +0.75(+4.05%)
Jan 29, 2020 18.94 19.09 18.36 18.44 6,347,960 -0.36(-1.92%)
Jan 28, 2020 18.97 19.18 18.75 18.80 6,101,009 -0.13(-0.68%)
Jan 27, 2020 18.52 19.28 18.48 18.93 6,891,584 -0.70(-3.54%)
Jan 24, 2020 19.62 19.79 19.36 19.63 5,850,904 -0.09(-0.44%)
Jan 23, 2020 19.20 19.87 19.16 19.71 8,372,446 +0.24(+1.23%)
Jan 22, 2020 19.61 20.06 18.75 19.47 9,874,257 -0.04(-0.22%)
Jan 21, 2020 20.16 20.19 19.47 19.52 11,354,603 -0.76(-3.73%)
Jan 17, 2020 20.12 20.47 20.09 20.27 6,353,125 +0.09(+0.43%)
Jan 16, 2020 20.07 20.37 20.04 20.19 6,685,036 +0.16(+0.81%)
Jan 15, 2020 20.43 20.56 19.92 20.02 5,608,472 -0.60(-2.91%)
Jan 14, 2020 20.61 20.67 20.36 20.62 8,324,227 -0.33(-1.60%)
Jan 13, 2020 21.32 21.32 20.87 20.96 7,253,217 -0.39(-1.81%)
Jan 10, 2020 21.43 21.46 21.23 21.34 4,133,078 -0.15(-0.72%)
Jan 09, 2020 21.34 21.55 21.07 21.50 4,021,541 +0.23(+1.09%)
Jan 08, 2020 21.48 21.70 21.23 21.27 6,838,802 -0.27(-1.28%)
Jan 07, 2020 21.69 21.86 20.87 21.54 6,398,188 -0.37(-1.68%)
Jan 06, 2020 22.08 22.14 21.85 21.91 4,948,319 -0.10(-0.47%)
Jan 03, 2020 22.28 22.31 21.77 22.01 3,640,523 +0.03(+0.12%)
Jan 02, 2020 22.05 22.09 21.76 21.99 5,491,486 -0.02(-0.08%)
Dec 31, 2019 21.81 22.01 21.54 22.01 3,627,013 +0.00(+0.00%)
Dec 30, 2019 21.95 22.24 21.89 22.01 3,294,371 +0.12(+0.55%)
Dec 27, 2019 22.03 22.16 21.77 21.89 2,976,873 -0.06(-0.27%)
Dec 26, 2019 22.07 22.08 21.83 21.95 2,500,285 +0.07(+0.31%)
Dec 24, 2019 21.83 22.10 21.82 21.88 1,116,254 -0.03(-0.12%)
Dec 23, 2019 21.48 21.98 21.46 21.90 4,022,540 +0.36(+1.67%)
Dec 20, 2019 21.52 21.70 21.36 21.54 11,702,972 +0.10(+0.48%)
Dec 19, 2019 21.13 21.51 21.13 21.44 5,129,923 +0.21(+0.97%)
Dec 18, 2019 20.93 21.38 20.82 21.23 6,297,376 +0.31(+1.48%)
Dec 17, 2019 20.55 20.93 20.49 20.92 5,598,302 +0.36(+1.75%)
Dec 16, 2019 20.50 20.82 20.37 20.56 6,102,233 +0.27(+1.31%)
Dec 13, 2019 20.60 20.65 20.25 20.30 5,696,114 -0.10(-0.50%)
Dec 12, 2019 19.65 20.51 19.49 20.40 8,450,421 +0.93(+4.76%)
Dec 11, 2019 19.22 19.51 19.22 19.47 9,180,194 +0.29(+1.52%)
Dec 10, 2019 19.62 19.69 19.04 19.18 10,074,128 +0.08(+0.40%)
Dec 09, 2019 19.00 19.48 18.93 19.10 5,781,019 +0.03(+0.18%)
Dec 06, 2019 19.01 19.35 18.91 19.07 6,219,184 +0.06(+0.32%)
Dec 05, 2019 19.16 19.27 18.94 19.01 3,325,987 -0.03(-0.14%)
Dec 04, 2019 18.48 19.03 18.40 19.03 5,132,377 +0.73(+3.99%)
Dec 03, 2019 18.73 18.83 18.30 18.30 6,159,149 -0.70(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.